ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vaccinex Inc (NQ: VCNX )

5.100 -0.140 (-2.67%)
Streaming Delayed Price Updated: 12:38 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 5.130 5.400 4.950 5.240 32,582 +0.11(+2.14%)
Aug 19, 2024 4.950 5.220 4.900 5.130 61,601 +0.32(+6.65%)
Aug 16, 2024 4.980 5.000 4.570 4.810 80,020 -0.11(-2.24%)
Aug 15, 2024 5.380 5.507 4.810 4.920 80,453 -0.28(-5.38%)
Aug 14, 2024 4.670 5.300 4.670 5.200 26,419 +0.47(+9.94%)
Aug 13, 2024 4.790 4.800 4.601 4.730 14,070 -0.06(-1.25%)
Aug 12, 2024 4.600 4.799 4.310 4.790 41,398 +0.21(+4.59%)
Aug 09, 2024 4.330 4.730 4.330 4.580 20,171 +0.10(+2.23%)
Aug 08, 2024 4.310 5.200 4.210 4.480 123,274 -0.32(-6.67%)
Aug 07, 2024 4.900 5.000 4.660 4.800 125,488 -0.14(-2.84%)
Aug 06, 2024 4.900 5.140 4.660 4.940 36,851 +0.04(+0.82%)
Aug 05, 2024 4.880 4.930 4.240 4.900 107,151 -0.33(-6.31%)
Aug 02, 2024 5.290 5.440 4.750 5.230 230,359 +0.37(+7.61%)
Aug 01, 2024 5.130 5.407 4.510 4.860 636,594 -0.24(-4.71%)
Jul 31, 2024 7.400 7.500 4.950 5.100 1,059,857 -2.96(-36.72%)
Jul 30, 2024 8.510 8.900 6.880 8.060 219,807 -0.50(-5.84%)
Jul 29, 2024 7.150 8.560 6.813 8.560 357,611 +1.84(+27.38%)
Jul 26, 2024 7.050 7.100 6.630 6.720 63,602 -0.18(-2.61%)
Jul 25, 2024 6.920 7.160 6.860 6.900 14,447 -0.02(-0.30%)
Jul 24, 2024 7.160 7.459 6.490 6.921 120,452 -0.36(-4.94%)
Jul 23, 2024 7.900 8.245 7.000 7.280 68,638 -0.41(-5.33%)
Jul 22, 2024 7.180 7.690 6.608 7.690 70,847 +0.59(+8.31%)
Jul 19, 2024 7.900 8.120 6.890 7.100 175,754 -0.63(-8.15%)
Jul 18, 2024 6.750 8.200 6.600 7.730 212,065 +0.98(+14.52%)
Jul 17, 2024 6.430 7.120 5.910 6.750 337,027 +0.75(+12.50%)
Jul 16, 2024 5.670 6.378 5.510 6.000 37,533 -0.25(-4.00%)
Jul 15, 2024 6.790 6.790 6.180 6.250 13,781 -0.33(-4.94%)
Jul 12, 2024 6.820 6.853 6.575 6.575 11,073 -0.27(-4.01%)
Jul 11, 2024 7.067 7.067 6.660 6.850 12,334 +0.13(+1.93%)
Jul 10, 2024 6.900 6.900 6.710 6.720 3,844 -0.11(-1.61%)
Jul 09, 2024 6.850 7.220 6.830 6.830 22,542 +0.08(+1.19%)
Jul 08, 2024 7.160 7.198 6.650 6.750 20,601 +0.11(+1.66%)
Jul 05, 2024 6.630 7.290 6.500 6.640 17,380 +0.20(+3.11%)
Jul 03, 2024 6.850 6.850 6.440 6.440 12,996 -0.24(-3.59%)
Jul 02, 2024 6.490 6.800 6.240 6.680 49,810 +0.16(+2.45%)
Jul 01, 2024 6.300 6.770 6.300 6.520 14,240 +0.03(+0.46%)
Jun 28, 2024 6.390 6.490 6.010 6.490 7,230 +0.31(+5.04%)
Jun 27, 2024 6.240 6.330 6.014 6.179 7,972 +0.18(+2.98%)
Jun 26, 2024 6.000 6.340 6.000 6.000 16,728 +0.21(+3.63%)
Jun 25, 2024 5.770 5.978 5.287 5.790 13,812 -0.28(-4.62%)
Jun 24, 2024 6.210 6.809 5.750 6.070 16,735 -0.03(-0.49%)
Jun 21, 2024 6.420 6.710 5.990 6.100 24,280 -0.22(-3.48%)
Jun 20, 2024 6.370 6.400 6.170 6.320 5,247 +0.19(+3.10%)
Jun 18, 2024 6.400 6.530 6.010 6.130 16,141 -0.38(-5.84%)
Jun 17, 2024 6.890 7.030 6.290 6.510 7,540 -0.35(-5.03%)
Jun 14, 2024 7.170 7.770 6.560 6.855 25,979 -0.34(-4.79%)
Jun 13, 2024 6.800 7.200 6.800 7.200 5,661 +0.29(+4.20%)
Jun 12, 2024 7.250 7.250 6.820 6.910 4,766 -0.31(-4.29%)
Jun 11, 2024 6.971 7.470 6.900 7.220 5,046 +0.22(+3.14%)
Jun 10, 2024 7.110 7.450 6.750 7.000 11,840 -0.43(-5.79%)
Jun 07, 2024 7.010 7.800 7.000 7.430 35,261 +0.53(+7.68%)
Jun 06, 2024 6.980 7.250 6.620 6.900 29,076 +0.49(+7.64%)
Jun 05, 2024 7.170 7.714 6.410 6.410 23,207 -0.76(-10.63%)
Jun 04, 2024 7.110 7.450 6.845 7.172 7,832 +0.06(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.